Canadian Genl Invts (OP: CGRIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2010 | 16.10 | 16.10 | 16.09 | 16.09 | 600 | +0.08(+0.50%) |
| Sep 29, 2010 | 16.01 | 16.01 | 16.01 | 16.01 | 200 | +0.11(+0.69%) |
| Sep 27, 2010 | 15.90 | 15.90 | 15.90 | 0 | +0.04(+0.25%) | |
| Sep 24, 2010 | 15.65 | 15.86 | 15.65 | 15.86 | 1,700 | +0.22(+1.41%) |
| Sep 21, 2010 | 15.64 | 15.64 | 15.64 | 0 | +0.04(+0.28%) | |
| Sep 20, 2010 | 15.59 | 15.59 | 15.59 | 15.59 | 100 | +0.02(+0.11%) |
| Sep 16, 2010 | 15.58 | 15.58 | 15.58 | 0 | +0.17(+1.12%) | |
| Sep 15, 2010 | 15.40 | 15.40 | 15.40 | 15.40 | 543 | -0.09(-0.57%) |
| Sep 14, 2010 | 15.55 | 15.55 | 15.49 | 15.49 | 300 | +0.49(+3.28%) |
| Sep 10, 2010 | 15.00 | 15.00 | 15.00 | 0 | +0.11(+0.74%) | |
| Sep 02, 2010 | 14.89 | 14.89 | 14.89 | 0 | +0.26(+1.78%) | |
| Sep 01, 2010 | 14.67 | 14.70 | 14.61 | 14.63 | 3,500 | +0.25(+1.74%) |
| Aug 31, 2010 | 14.38 | 14.38 | 14.38 | 14.38 | 100 | -0.34(-2.28%) |
| Aug 30, 2010 | 14.57 | 14.72 | 14.57 | 14.72 | 2,000 | +0.02(+0.17%) |
| Aug 18, 2010 | 14.69 | 14.69 | 14.69 | 0 | +0.21(+1.46%) | |
| Aug 16, 2010 | 14.48 | 14.48 | 14.48 | 0 | -0.00(-0.03%) | |
| Aug 12, 2010 | 14.48 | 14.48 | 14.48 | 0 | -0.14(-0.93%) | |
| Aug 11, 2010 | 14.62 | 14.62 | 14.62 | 14.62 | 1,000 | -0.25(-1.69%) |
| Aug 10, 2010 | 14.87 | 14.87 | 14.87 | 14.87 | 125 | +0.05(+0.34%) |
| Aug 09, 2010 | 14.82 | 14.82 | 14.82 | 14.82 | 100 | -0.33(-2.17%) |
| Aug 03, 2010 | 15.15 | 15.15 | 15.15 | 0 | +0.25(+1.67%) | |
| Aug 02, 2010 | 14.75 | 14.90 | 14.75 | 14.90 | 400 | +0.22(+1.50%) |
| Jul 30, 2010 | 14.69 | 14.69 | 14.68 | 14.68 | 500 | +0.14(+0.94%) |
| Jul 28, 2010 | 14.54 | 14.54 | 14.54 | 0 | -0.11(-0.77%) | |
| Jul 27, 2010 | 14.63 | 14.70 | 14.63 | 14.66 | 2,200 | -0.19(-1.30%) |
| Jul 26, 2010 | 14.85 | 14.85 | 14.85 | 14.85 | 775 | +0.72(+5.10%) |
| Jul 22, 2010 | 14.13 | 14.13 | 14.13 | 0 | +0.05(+0.36%) | |
| Jul 16, 2010 | 14.08 | 14.08 | 14.08 | 0 | -0.21(-1.45%) | |
| Jul 15, 2010 | 14.28 | 14.30 | 14.28 | 14.29 | 3,300 | +0.61(+4.49%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.